599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185600,9520584,554,554,554,554,317
|
|
20231108,185500,9520584,554,554,554,554,0
|
|
20231108,185400,9520584,554,554,554,554,0
|
|
20231108,185300,9520584,554,554,554,554,0
|
|
20231108,185200,9520584,554,554,554,554,0
|
|
20231108,185100,9520584,554,554,554,554,0
|
|
20231108,185000,9520584,554,554,554,554,0
|
|
20231108,184900,9520584,554,554,554,554,0
|
|
20231108,184800,9520584,554,554,554,554,0
|
|
20231108,184700,9520584,554,554,554,554,0
|
|
20231108,184600,9520584,554,554,554,554,0
|
|
20231108,184500,9520584,554,554,554,554,0
|
|
20231108,184400,9520584,554,554,554,554,0
|
|
20231108,184300,9520584,554,554,554,554,0
|
|
20231108,184200,9520584,554,554,554,554,0
|
|
20231108,184100,9520584,554,554,554,554,0
|
|
20231108,184000,9520584,554,554,554,554,0
|
|
20231108,183900,9520584,554,554,554,554,0
|
|
20231108,183800,9520584,554,554,554,554,0
|
|
20231108,183700,9520584,554,554,554,554,0
|
|
20231108,183600,9520584,554,554,554,554,0
|
|
20231108,183500,9520584,554,554,554,554,0
|
|
20231108,183400,9520584,554,554,554,554,0
|
|
20231108,183300,9520584,554,554,554,554,0
|
|
20231108,183200,9520584,554,554,554,554,0
|
|
20231108,183100,9520584,554,554,554,554,0
|
|
20231108,183000,9520584,554,554,554,554,0
|
|
20231108,182900,9520584,554,554,554,554,0
|
|
20231108,182800,9520584,554,554,554,554,0
|
|
20231108,182700,9520584,554,554,554,554,0
|
|
20231108,182600,9520584,554,554,554,554,317
|
|
20231108,182500,9520584,554,554,554,554,0
|
|
20231108,182400,9520584,554,554,554,554,0
|
|
20231108,182300,9520584,554,554,554,554,0
|
|
20231108,182200,9520584,554,554,554,554,0
|
|
20231108,182100,9520584,554,554,554,554,0
|
|
20231108,182000,9520584,554,554,554,554,0
|
|
20231108,181900,9520584,554,554,554,554,0
|
|
20231108,181800,9520584,554,554,554,554,0
|
|
20231108,181700,9520584,554,554,554,554,0
|
|
20231108,181600,9520584,554,554,554,554,0
|
|
20231108,181500,9520584,554,554,554,554,0
|
|
20231108,181400,9520584,554,554,554,554,0
|
|
20231108,181300,9520584,554,554,554,554,0
|
|
20231108,181200,9520584,554,554,554,554,0
|
|
20231108,181100,9520584,554,554,554,554,0
|
|
20231108,181000,9520584,554,554,554,554,0
|
|
20231108,180900,9520584,554,554,554,554,0
|
|
20231108,180800,9520584,554,554,554,554,0
|
|
20231108,180700,9520584,554,554,554,554,0
|
|
20231108,180600,9520584,554,554,554,554,0
|
|
20231108,180500,9520584,554,554,554,554,0
|
|
20231108,180400,9520584,554,554,554,554,0
|
|
20231108,180300,9520584,554,554,554,554,0
|
|
20231108,180200,9520584,554,554,554,554,0
|
|
20231108,180100,9520584,554,554,554,554,0
|
|
20231108,180000,9520584,554,554,554,554,0
|
|
20231108,175900,9520584,554,554,554,554,0
|
|
20231108,175800,9520584,554,554,554,554,0
|
|
20231108,175700,9520584,554,554,554,554,0
|
|
20231108,175600,9520584,554,554,554,554,317
|
|
20231108,175500,9520584,554,554,554,554,0
|
|
20231108,175400,9520584,554,554,554,554,0
|
|
20231108,175300,9520584,554,554,554,554,0
|
|
20231108,175200,9520584,554,554,554,554,0
|
|
20231108,175100,9520584,554,554,554,554,0
|
|
20231108,175000,9520584,554,554,554,554,0
|
|
20231108,174900,9520584,554,554,554,554,0
|
|
20231108,174800,9520584,554,554,554,554,0
|
|
20231108,174700,9520584,554,554,554,554,0
|
|
20231108,174600,9520584,554,554,554,554,0
|
|
20231108,174500,9520584,554,554,554,554,0
|
|
20231108,174400,9520584,554,554,554,554,0
|
|
20231108,174300,9520584,554,554,554,554,0
|
|
20231108,174200,9520584,554,554,554,554,0
|
|
20231108,174100,9520584,554,554,554,554,0
|
|
20231108,174000,9520584,554,554,554,554,0
|
|
20231108,173900,9520584,554,554,554,554,0
|
|
20231108,173800,9520584,554,554,554,554,0
|
|
20231108,173700,9520584,554,554,554,554,0
|
|
20231108,173600,9520584,554,554,554,554,0
|
|
20231108,173500,9520584,554,554,554,554,0
|
|
20231108,173400,9520584,554,554,554,554,0
|
|
20231108,173300,9520584,554,554,554,554,0
|
|
20231108,173200,9520584,554,554,554,554,0
|
|
20231108,173100,9520584,554,554,554,554,0
|
|
20231108,173000,9520584,554,554,554,554,0
|
|
20231108,172900,9520584,554,554,554,554,0
|
|
20231108,172800,9520584,554,554,554,554,0
|
|
20231108,172700,9520584,554,554,554,554,0
|
|
20231108,172600,9520584,554,554,554,554,317
|
|
20231108,172500,9520584,554,554,554,554,0
|
|
20231108,172400,9520584,554,554,554,554,0
|
|
20231108,172300,9520584,554,554,554,554,0
|
|
20231108,172200,9520584,554,554,554,554,0
|
|
20231108,172100,9520584,554,554,554,554,0
|
|
20231108,172000,9520584,554,554,554,554,0
|
|
20231108,171900,9520584,554,554,554,554,0
|
|
20231108,171800,9520584,554,554,554,554,0
|
|
20231108,171700,9520584,554,554,554,554,0
|
|
20231108,171600,9520584,554,554,554,554,0
|
|
20231108,171500,9520584,554,554,554,554,0
|
|
20231108,171400,9520584,554,554,554,554,0
|
|
20231108,171300,9520584,554,554,554,554,0
|
|
20231108,171200,9520584,554,554,554,554,0
|
|
20231108,171100,9520584,554,554,554,554,0
|
|
20231108,171000,9520584,554,554,554,554,0
|
|
20231108,170900,9520584,554,554,554,554,0
|
|
20231108,170800,9520584,554,554,554,554,0
|
|
20231108,170700,9520584,554,554,554,554,0
|
|
20231108,170600,9520584,554,554,554,554,0
|
|
20231108,170500,9520584,554,554,554,554,0
|
|
20231108,170400,9520584,554,554,554,554,0
|
|
20231108,170300,9520584,554,554,554,554,0
|
|
20231108,170200,9520584,554,554,554,554,0
|
|
20231108,170100,9520584,554,554,554,554,0
|
|
20231108,170000,9520584,554,554,554,554,0
|
|
20231108,165900,9520584,554,554,554,554,0
|
|
20231108,165800,9520584,554,554,554,554,0
|
|
20231108,165700,9520584,554,554,554,554,0
|
|
20231108,165600,9520584,554,554,554,554,317
|
|
20231108,165500,9520584,554,554,554,554,0
|
|
20231108,165400,9520584,554,554,554,554,0
|
|
20231108,165300,9520584,554,554,554,554,0
|
|
20231108,165200,9520584,554,554,554,554,0
|
|
20231108,165100,9520584,554,554,554,554,0
|
|
20231108,165000,9520584,554,554,554,554,0
|
|
20231108,164900,9520584,554,554,554,554,0
|
|
20231108,164800,9520584,554,554,554,554,0
|
|
20231108,164700,9520584,554,554,554,554,0
|
|
20231108,164600,9520584,554,554,554,554,0
|
|
20231108,164500,9520584,554,554,554,554,0
|
|
20231108,164400,9520584,554,554,554,554,0
|
|
20231108,164300,9520584,554,554,554,554,0
|
|
20231108,164200,9520584,554,554,554,554,0
|
|
20231108,164100,9520584,554,554,554,554,0
|
|
20231108,164000,9520584,554,554,554,554,0
|
|
20231108,163900,9520584,554,554,554,554,0
|
|
20231108,163800,9520584,554,554,554,554,0
|
|
20231108,163700,9520584,554,554,554,554,0
|
|
20231108,163600,9520584,554,554,554,554,0
|
|
20231108,163500,9520584,554,554,554,554,0
|
|
20231108,163400,9520584,554,554,554,554,0
|
|
20231108,163300,9520584,554,554,554,554,0
|
|
20231108,163200,9520584,554,554,554,554,0
|
|
20231108,163100,9520584,554,554,554,554,0
|
|
20231108,163000,9520584,554,554,554,554,0
|
|
20231108,162900,9520584,554,554,554,554,0
|
|
20231108,162800,9520584,554,554,554,554,0
|
|
20231108,162700,9520584,554,554,554,554,0
|
|
20231108,162600,9520584,554,554,554,554,317
|
|
20231108,162500,9520584,554,554,554,554,0
|
|
20231108,162400,9520584,554,554,554,554,0
|
|
20231108,162300,9520584,554,554,554,554,0
|
|
20231108,162200,9520584,554,554,554,554,0
|
|
20231108,162100,9520584,554,554,554,554,0
|
|
20231108,162000,9520584,554,554,554,554,0
|
|
20231108,161900,9520584,554,554,554,554,0
|
|
20231108,161800,9520584,554,554,554,554,0
|
|
20231108,161700,9520584,554,554,554,554,0
|
|
20231108,161600,9520584,554,554,554,554,0
|
|
20231108,161500,9520584,554,554,554,554,0
|
|
20231108,161400,9520584,554,554,554,554,0
|
|
20231108,161300,9520584,554,554,554,554,0
|
|
20231108,161200,9520584,554,554,554,554,0
|
|
20231108,161100,9520584,554,554,554,554,0
|
|
20231108,161000,9520584,554,554,554,554,0
|
|
20231108,160900,9520584,554,554,554,554,0
|
|
20231108,160800,9520584,554,554,554,554,0
|
|
20231108,160700,9520584,554,554,554,554,0
|
|
20231108,160600,9520584,554,554,554,554,0
|
|
20231108,160500,9520584,554,554,554,554,0
|
|
20231108,160400,9520584,554,554,554,554,0
|
|
20231108,160300,9520584,554,554,554,554,0
|
|
20231108,160200,9520584,554,554,554,554,0
|
|
20231108,160100,9520584,554,554,554,554,0
|
|
20231108,160000,9520584,554,554,554,554,0
|
|
20231108,155900,9520584,554,554,554,554,0
|
|
20231108,155800,9520584,554,554,554,554,0
|
|
20231108,155700,9520584,554,554,554,554,0
|
|
20231108,155600,9520584,554,554,554,554,317
|
|
20231108,155500,9520584,554,554,554,554,0
|
|
20231108,155400,9520584,554,554,554,554,0
|
|
20231108,155300,9520584,554,554,554,554,0
|
|
20231108,155200,9520584,554,554,554,554,0
|
|
20231108,155100,9520584,554,554,554,554,0
|
|
20231108,155000,9520584,554,554,554,554,0
|
|
20231108,154900,9520584,554,554,554,554,0
|
|
20231108,154800,9520584,554,554,554,554,0
|
|
20231108,154700,9520584,554,554,554,554,0
|
|
20231108,154600,9520584,554,554,554,554,0
|
|
20231108,154500,9520584,554,554,554,554,0
|
|
20231108,154400,9520584,554,554,554,554,0
|
|
20231108,154300,9520584,554,554,554,554,0
|
|
20231108,154200,9520584,554,554,554,554,0
|
|
20231108,154100,9520584,554,554,554,554,0
|
|
20231108,154000,9520584,554,554,554,554,0
|
|
20231108,153900,9520584,554,554,554,554,0
|
|
20231108,153800,9520584,554,554,554,554,0
|
|
20231108,153700,9520584,554,554,554,554,0
|
|
20231108,153600,9520584,554,554,554,554,0
|
|
20231108,153500,9520584,554,554,554,554,0
|
|
20231108,153400,9520584,554,554,554,554,0
|
|
20231108,153300,9520584,554,554,554,554,0
|
|
20231108,153200,9520584,554,554,554,554,0
|
|
20231108,153100,9520584,554,554,554,554,0
|
|
20231108,153000,9520584,554,554,554,554,317
|
|
20231108,152900,9344966,553,553,553,553,0
|
|
20231108,152800,9344966,553,553,553,553,0
|
|
20231108,152700,9344966,553,553,553,553,0
|
|
20231108,152600,9344966,553,553,553,553,0
|
|
20231108,152500,9344966,553,553,553,553,0
|
|
20231108,152400,9344966,553,553,553,553,0
|
|
20231108,152300,9344966,553,553,553,553,0
|
|
20231108,152200,9344966,553,553,553,553,0
|
|
20231108,152100,9344966,553,553,553,553,0
|
|
20231108,152000,9344966,553,553,553,553,0
|
|
20231108,151900,9344966,553,553,553,553,0
|
|
20231108,151800,9344966,553,553,553,553,0
|
|
20231108,151700,9344966,553,553,553,553,0
|
|
20231108,151600,9344966,553,553,553,553,0
|
|
20231108,151500,9344966,553,553,553,553,0
|
|
20231108,151400,9344966,553,553,553,553,0
|
|
20231108,151300,9344966,553,553,553,553,0
|
|
20231108,151200,9344966,553,553,553,553,0
|
|
20231108,151100,9344966,553,553,553,553,1
|
|
20231108,151000,9344413,550,550,550,550,0
|
|
20231108,150900,9344413,550,550,550,550,33
|
|
20231108,150800,9326263,550,550,550,550,0
|
|
20231108,150700,9326263,550,550,550,550,0
|
|
20231108,150600,9326263,550,550,550,550,0
|
|
20231108,150500,9326263,550,550,550,550,0
|
|
20231108,150400,9326263,550,550,550,550,0
|
|
20231108,150300,9326263,550,550,550,550,0
|
|
20231108,150200,9326263,550,550,550,550,0
|
|
20231108,150100,9326263,550,550,550,550,0
|
|
20231108,150000,9326263,550,550,550,550,0
|
|
20231108,145900,9326263,550,550,550,550,0
|
|
20231108,145800,9326263,550,550,550,550,0
|
|
20231108,145700,9326263,550,550,550,550,0
|
|
20231108,145600,9326263,550,550,550,550,0
|
|
20231108,145500,9326263,550,550,550,550,0
|
|
20231108,145400,9326263,550,550,550,550,0
|
|
20231108,145300,9326263,550,550,550,550,0
|
|
20231108,145200,9326263,550,550,550,550,0
|
|
20231108,145100,9326263,550,550,550,550,0
|
|
20231108,145000,9326263,550,550,550,550,0
|
|
20231108,144900,9326263,550,550,550,550,0
|
|
20231108,144800,9326263,550,550,550,550,0
|
|
20231108,144700,9326263,550,550,550,550,0
|
|
20231108,144600,9326263,550,550,550,550,0
|
|
20231108,144500,9326263,550,550,550,550,0
|
|
20231108,144400,9326263,550,550,550,550,0
|
|
20231108,144300,9326263,550,550,550,550,298
|
|
20231108,144200,9162363,550,550,550,550,1
|
|
20231108,144100,9161813,550,550,550,550,0
|
|
20231108,144000,9161813,550,550,550,550,91
|
|
20231108,143900,9111763,550,550,550,550,0
|
|
20231108,143800,9111763,550,550,550,550,0
|
|
20231108,143700,9111763,550,550,550,550,0
|
|
20231108,143600,9111763,550,550,550,550,0
|
|
20231108,143500,9111763,550,550,550,550,0
|
|
20231108,143400,9111763,550,550,550,550,0
|
|
20231108,143300,9111763,550,550,550,550,0
|
|
20231108,143200,9111763,550,550,550,550,0
|
|
20231108,143100,9111763,550,550,550,550,0
|
|
20231108,143000,9111763,550,550,550,550,0
|
|
20231108,142900,9111763,550,550,550,550,0
|
|
20231108,142800,9111763,550,550,550,550,181
|
|
20231108,142700,9012213,550,550,550,550,0
|
|
20231108,142600,9012213,550,550,550,550,0
|
|
20231108,142500,9012213,550,550,550,550,0
|
|
20231108,142400,9012213,550,550,550,550,0
|
|
20231108,142300,9012213,550,550,550,550,0
|
|
20231108,142200,9012213,550,550,550,550,0
|
|
20231108,142100,9012213,550,550,550,550,1
|
|
20231108,142000,9011663,549,549,549,549,0
|
|
20231108,141900,9011663,549,549,549,549,0
|
|
20231108,141800,9011663,549,549,549,549,0
|
|
20231108,141700,9011663,549,549,549,549,0
|
|
20231108,141600,9011663,549,549,549,549,0
|
|
20231108,141500,9011663,549,549,549,549,0
|
|
20231108,141400,9011663,549,549,549,549,20
|
|
20231108,141300,9000683,550,550,550,550,3388
|
|
20231108,141200,7137283,549,549,549,549,0
|
|
20231108,141100,7137283,549,549,549,549,0
|
|
20231108,141000,7137283,549,549,549,549,0
|
|
20231108,140900,7137283,549,549,549,549,0
|
|
20231108,140800,7137283,549,549,549,549,0
|
|
20231108,140700,7137283,549,549,549,549,0
|
|
20231108,140600,7137283,549,549,549,549,193
|
|
20231108,140500,7031326,549,549,549,549,424
|
|
20231108,140400,6798550,550,551,551,550,4999
|
|
20231108,140300,4048916,554,554,554,554,0
|
|
20231108,140200,4048916,554,554,554,554,0
|
|
20231108,140100,4048916,554,554,554,554,0
|
|
20231108,140000,4048916,554,554,554,554,0
|
|
20231108,135900,4048916,554,554,554,554,0
|
|
20231108,135800,4048916,554,554,554,554,0
|
|
20231108,135700,4048916,554,554,554,554,0
|
|
20231108,135600,4048916,554,554,554,554,0
|
|
20231108,135500,4048916,554,554,554,554,0
|
|
20231108,135400,4048916,554,554,554,554,0
|
|
20231108,135300,4048916,554,554,554,554,0
|
|
20231108,135200,4048916,554,554,554,554,1
|
|
20231108,135100,4048362,552,552,552,552,0
|
|
20231108,135000,4048362,552,552,552,552,0
|
|
20231108,134900,4048362,552,552,552,552,9
|
|
20231108,134800,4043394,552,552,552,552,0
|
|
20231108,134700,4043394,552,552,552,552,0
|
|
20231108,134600,4043394,552,552,552,552,0
|
|
20231108,134500,4043394,552,552,552,552,0
|
|
20231108,134400,4043394,552,552,552,552,0
|
|
20231108,134300,4043394,552,552,552,552,0
|
|
20231108,134200,4043394,552,552,552,552,0
|
|
20231108,134100,4043394,552,552,552,552,0
|
|
20231108,134000,4043394,552,552,552,552,0
|
|
20231108,133900,4043394,552,552,552,552,0
|
|
20231108,133800,4043394,552,552,552,552,0
|
|
20231108,133700,4043394,552,552,552,552,0
|
|
20231108,133600,4043394,552,552,552,552,0
|
|
20231108,133500,4043394,552,552,552,552,0
|
|
20231108,133400,4043394,552,552,552,552,0
|
|
20231108,133300,4043394,552,552,552,552,0
|
|
20231108,133200,4043394,552,552,552,552,237
|
|
20231108,133100,3912570,552,552,552,552,0
|
|
20231108,133000,3912570,552,552,552,552,0
|
|
20231108,132900,3912570,552,552,552,552,0
|
|
20231108,132800,3912570,552,552,552,552,0
|
|
20231108,132700,3912570,552,552,552,552,0
|
|
20231108,132600,3912570,552,552,552,552,0
|
|
20231108,132500,3912570,552,552,552,552,0
|
|
20231108,132400,3912570,552,552,552,552,0
|
|
20231108,132300,3912570,552,552,552,552,0
|
|
20231108,132200,3912570,552,552,552,552,1
|
|
20231108,132100,3912018,552,552,552,552,0
|
|
20231108,132000,3912018,552,552,552,552,0
|
|
20231108,131900,3912018,552,552,552,552,0
|
|
20231108,131800,3912018,552,552,552,552,0
|
|
20231108,131700,3912018,552,552,552,552,0
|
|
20231108,131600,3912018,552,552,552,552,0
|
|
20231108,131500,3912018,552,552,552,552,500
|
|
20231108,131400,3636018,552,552,552,552,0
|
|
20231108,131300,3636018,552,552,552,552,0
|
|
20231108,131200,3636018,552,552,552,552,0
|
|
20231108,131100,3636018,552,552,552,552,0
|
|
20231108,131000,3636018,552,552,552,552,0
|
|
20231108,130900,3636018,552,552,552,552,0
|
|
20231108,130800,3636018,552,552,552,552,0
|
|
20231108,130700,3636018,552,552,552,552,0
|
|
20231108,130600,3636018,552,552,552,552,0
|
|
20231108,130500,3636018,552,552,552,552,0
|
|
20231108,130400,3636018,552,552,552,552,0
|
|
20231108,130300,3636018,552,552,552,552,0
|
|
20231108,130200,3636018,552,552,552,552,0
|
|
20231108,130100,3636018,552,552,552,552,0
|
|
20231108,130000,3636018,552,552,552,552,7
|
|
20231108,125900,3632154,552,552,552,552,6
|
|
20231108,125800,3628842,552,552,552,552,0
|
|
20231108,125700,3628842,552,552,552,552,0
|
|
20231108,125600,3628842,552,552,552,552,0
|
|
20231108,125500,3628842,552,552,552,552,19
|
|
20231108,125400,3618354,552,552,552,552,0
|
|
20231108,125300,3618354,552,552,552,552,0
|
|
20231108,125200,3618354,552,552,552,552,2
|
|
20231108,125100,3617250,552,552,552,552,0
|
|
20231108,125000,3617250,552,553,553,552,564
|
|
20231108,124900,3305888,553,553,553,553,4
|
|
20231108,124800,3303676,554,554,554,553,58
|
|
20231108,124700,3271550,554,554,554,554,0
|
|
20231108,124600,3271550,554,554,554,554,0
|
|
20231108,124500,3271550,554,554,554,554,0
|
|
20231108,124400,3271550,554,554,554,554,0
|
|
20231108,124300,3271550,554,554,554,554,0
|
|
20231108,124200,3271550,554,554,554,554,0
|
|
20231108,124100,3271550,554,554,554,554,0
|
|
20231108,124000,3271550,554,554,554,554,0
|
|
20231108,123900,3271550,554,554,554,554,0
|
|
20231108,123800,3271550,554,554,554,554,0
|
|
20231108,123700,3271550,554,554,554,554,0
|
|
20231108,123600,3271550,554,554,554,554,0
|
|
20231108,123500,3271550,554,554,554,554,0
|
|
20231108,123400,3271550,554,554,554,554,0
|
|
20231108,123300,3271550,554,554,554,554,0
|
|
20231108,123200,3271550,554,554,554,554,0
|
|
20231108,123100,3271550,554,554,554,554,0
|
|
20231108,123000,3271550,554,554,554,554,0
|
|
20231108,122900,3271550,554,554,554,554,0
|
|
20231108,122800,3271550,554,554,554,554,3
|
|
20231108,122700,3269888,554,554,554,554,0
|
|
20231108,122600,3269888,554,554,554,554,0
|
|
20231108,122500,3269888,554,554,554,554,0
|
|
20231108,122400,3269888,554,554,554,554,0
|
|
20231108,122300,3269888,554,554,554,554,0
|
|
20231108,122200,3269888,554,554,554,554,0
|
|
20231108,122100,3269888,554,554,554,554,0
|
|
20231108,122000,3269888,554,554,554,554,0
|
|
20231108,121900,3269888,554,554,554,554,0
|
|
20231108,121800,3269888,554,554,554,554,0
|
|
20231108,121700,3269888,554,554,554,554,0
|
|
20231108,121600,3269888,554,554,554,554,0
|
|
20231108,121500,3269888,554,554,554,554,0
|
|
20231108,121400,3269888,554,554,554,554,0
|
|
20231108,121300,3269888,554,553,554,553,2
|
|
20231108,121200,3268781,554,554,554,554,0
|
|
20231108,121100,3268781,554,553,554,553,2
|
|
20231108,121000,3267674,553,553,553,553,20
|
|
20231108,120900,3256614,552,552,552,552,6
|
|
20231108,120800,3253302,552,552,552,552,32
|
|
20231108,120700,3235638,552,552,552,552,22
|
|
20231108,120600,3223494,553,552,553,552,191
|
|
20231108,120500,3117881,552,552,553,552,115
|
|
20231108,120400,3054301,553,552,553,552,9
|
|
20231108,120300,3049332,553,553,553,553,100
|
|
20231108,120200,2994032,553,553,553,553,0
|
|
20231108,120100,2994032,553,553,553,553,0
|
|
20231108,120000,2994032,553,553,553,553,0
|
|
20231108,115900,2994032,553,553,553,553,0
|
|
20231108,115800,2994032,553,553,553,553,0
|
|
20231108,115700,2994032,553,553,553,553,1
|
|
20231108,115600,2993479,552,552,552,552,2
|
|
20231108,115500,2992375,552,552,552,552,2
|
|
20231108,115400,2991271,553,553,553,552,17
|
|
20231108,115300,2981871,553,553,553,553,0
|
|
20231108,115200,2981871,553,553,553,553,0
|
|
20231108,115100,2981871,553,553,553,553,0
|
|
20231108,115000,2981871,553,553,553,553,0
|
|
20231108,114900,2981871,553,553,553,553,0
|
|
20231108,114800,2981871,553,553,553,553,0
|
|
20231108,114700,2981871,553,553,553,553,0
|
|
20231108,114600,2981871,553,553,553,553,0
|
|
20231108,114500,2981871,553,553,553,553,0
|
|
20231108,114400,2981871,553,553,553,553,0
|
|
20231108,114300,2981871,553,553,553,553,0
|
|
20231108,114200,2981871,553,553,553,553,0
|
|
20231108,114100,2981871,553,553,553,553,0
|
|
20231108,114000,2981871,553,553,553,553,0
|
|
20231108,113900,2981871,553,553,553,553,0
|
|
20231108,113800,2981871,553,553,553,553,0
|
|
20231108,113700,2981871,553,553,553,553,0
|
|
20231108,113600,2981871,553,553,553,553,0
|
|
20231108,113500,2981871,553,553,553,553,0
|
|
20231108,113400,2981871,553,553,553,553,0
|
|
20231108,113300,2981871,553,553,553,553,0
|
|
20231108,113200,2981871,553,553,553,553,0
|
|
20231108,113100,2981871,553,553,553,553,0
|
|
20231108,113000,2981871,553,553,553,553,0
|
|
20231108,112900,2981871,553,553,553,553,0
|
|
20231108,112800,2981871,553,553,553,553,0
|
|
20231108,112700,2981871,553,553,553,553,1
|
|
20231108,112600,2981318,552,552,552,552,0
|
|
20231108,112500,2981318,552,552,552,552,0
|
|
20231108,112400,2981318,552,552,552,552,0
|
|
20231108,112300,2981318,552,552,552,552,0
|
|
20231108,112200,2981318,552,552,552,552,0
|
|
20231108,112100,2981318,552,552,552,552,0
|
|
20231108,112000,2981318,552,552,552,552,0
|
|
20231108,111900,2981318,552,552,552,552,0
|
|
20231108,111800,2981318,552,552,552,552,0
|
|
20231108,111700,2981318,552,552,552,552,0
|
|
20231108,111600,2981318,552,552,552,552,0
|
|
20231108,111500,2981318,552,552,552,552,2
|
|
20231108,111400,2980214,552,552,552,552,2
|
|
20231108,111300,2979110,552,552,552,552,22
|
|
20231108,111200,2966966,553,553,553,553,0
|
|
20231108,111100,2966966,553,553,553,553,0
|
|
20231108,111000,2966966,553,553,553,553,0
|
|
20231108,110900,2966966,553,553,553,553,0
|
|
20231108,110800,2966966,553,553,553,553,0
|
|
20231108,110700,2966966,553,553,553,553,0
|
|
20231108,110600,2966966,553,553,553,553,0
|
|
20231108,110500,2966966,553,553,553,553,0
|
|
20231108,110400,2966966,553,553,553,553,0
|
|
20231108,110300,2966966,553,553,553,553,3
|
|
20231108,110200,2965307,554,554,554,554,0
|
|
20231108,110100,2965307,554,554,554,554,0
|
|
20231108,110000,2965307,554,554,554,554,0
|
|
20231108,105900,2965307,554,554,554,554,0
|
|
20231108,105800,2965307,554,554,554,554,0
|
|
20231108,105700,2965307,554,554,554,554,0
|
|
20231108,105600,2965307,554,554,554,554,0
|
|
20231108,105500,2965307,554,554,554,554,0
|
|
20231108,105400,2965307,554,554,554,554,0
|
|
20231108,105300,2965307,554,554,554,554,0
|
|
20231108,105200,2965307,554,554,554,554,0
|
|
20231108,105100,2965307,554,554,554,554,0
|
|
20231108,105000,2965307,554,554,554,554,0
|
|
20231108,104900,2965307,554,554,554,554,0
|
|
20231108,104800,2965307,554,554,554,554,0
|
|
20231108,104700,2965307,554,554,554,554,0
|
|
20231108,104600,2965307,554,554,554,554,0
|
|
20231108,104500,2965307,554,555,555,554,1015
|
|
20231108,104400,2401997,555,555,555,555,0
|
|
20231108,104300,2401997,555,555,555,555,0
|
|
20231108,104200,2401997,555,555,555,555,0
|
|
20231108,104100,2401997,555,555,555,555,0
|
|
20231108,104000,2401997,555,555,555,555,0
|
|
20231108,103900,2401997,555,555,555,555,0
|
|
20231108,103800,2401997,555,555,555,555,0
|
|
20231108,103700,2401997,555,555,555,555,0
|
|
20231108,103600,2401997,555,555,555,555,0
|
|
20231108,103500,2401997,555,555,555,555,0
|
|
20231108,103400,2401997,555,555,555,555,0
|
|
20231108,103300,2401997,555,555,555,555,0
|
|
20231108,103200,2401997,555,555,555,555,0
|
|
20231108,103100,2401997,555,555,555,555,0
|
|
20231108,103000,2401997,555,555,555,555,0
|
|
20231108,102900,2401997,555,555,555,555,1
|
|
20231108,102800,2401442,554,554,554,554,0
|
|
20231108,102700,2401442,554,554,554,554,1
|
|
20231108,102600,2400888,554,554,554,554,8
|
|
20231108,102500,2396456,554,554,554,554,8
|
|
20231108,102400,2392024,554,555,555,554,118
|
|
20231108,102300,2326541,555,555,555,555,0
|
|
20231108,102200,2326541,555,555,555,555,0
|
|
20231108,102100,2326541,555,555,555,555,0
|
|
20231108,102000,2326541,555,555,555,555,0
|
|
20231108,101900,2326541,555,555,555,555,0
|
|
20231108,101800,2326541,555,555,555,555,0
|
|
20231108,101700,2326541,555,555,555,555,0
|
|
20231108,101600,2326541,555,555,555,555,0
|
|
20231108,101500,2326541,555,555,555,555,0
|
|
20231108,101400,2326541,555,555,555,555,1
|
|
20231108,101300,2325986,554,554,554,554,0
|
|
20231108,101200,2325986,554,554,554,554,0
|
|
20231108,101100,2325986,554,554,554,554,0
|
|
20231108,101000,2325986,554,554,554,554,2
|
|
20231108,100900,2324878,554,554,554,554,3
|
|
20231108,100800,2323216,554,555,555,554,38
|
|
20231108,100700,2302134,555,555,555,555,0
|
|
20231108,100600,2302134,555,555,555,555,0
|
|
20231108,100500,2302134,555,555,555,555,1
|
|
20231108,100400,2301579,555,555,555,555,0
|
|
20231108,100300,2301579,555,555,555,555,0
|
|
20231108,100200,2301579,555,555,555,555,0
|
|
20231108,100100,2301579,555,555,555,555,0
|
|
20231108,100000,2301579,555,555,555,555,0
|
|
20231108,095900,2301579,555,555,555,555,0
|
|
20231108,095800,2301579,555,555,555,555,0
|
|
20231108,095700,2301579,555,555,555,555,0
|
|
20231108,095600,2301579,555,555,555,555,0
|
|
20231108,095500,2301579,555,555,555,555,1
|
|
20231108,095400,2301024,554,554,554,554,0
|
|
20231108,095300,2301024,554,554,554,554,0
|
|
20231108,095200,2301024,554,554,554,554,0
|
|
20231108,095100,2301024,554,554,554,554,2
|
|
20231108,095000,2299916,555,555,555,555,0
|
|
20231108,094900,2299916,555,555,555,555,1
|
|
20231108,094800,2299361,555,555,555,555,0
|
|
20231108,094700,2299361,555,555,555,555,16
|
|
20231108,094600,2290481,554,554,554,554,230
|
|
20231108,094500,2163061,555,554,560,554,219
|
|
20231108,094400,2041713,554,554,560,554,3001
|
|
20231108,094300,372339,555,555,555,555,0
|
|
20231108,094200,372339,555,555,555,555,0
|
|
20231108,094100,372339,555,555,555,555,50
|
|
20231108,094000,344589,555,554,555,554,3
|
|
20231108,093900,342926,555,555,555,555,0
|
|
20231108,093800,342926,555,555,555,555,23
|
|
20231108,093700,330161,555,555,555,555,0
|
|
20231108,093600,330161,555,555,555,555,1
|
|
20231108,093500,329606,558,558,558,558,0
|
|
20231108,093400,329606,558,558,558,558,0
|
|
20231108,093300,329606,558,558,558,558,0
|
|
20231108,093200,329606,558,558,558,558,0
|
|
20231108,093100,329606,558,558,558,558,10
|
|
20231108,093000,324026,558,558,558,558,0
|
|
20231108,092900,324026,558,558,558,558,0
|
|
20231108,092800,324026,558,558,558,558,0
|
|
20231108,092700,324026,558,558,558,558,0
|
|
20231108,092600,324026,558,558,558,558,0
|
|
20231108,092500,324026,558,558,558,558,0
|
|
20231108,092400,324026,558,558,558,558,0
|
|
20231108,092300,324026,558,555,558,555,7
|
|
20231108,092200,320135,557,557,557,557,0
|
|
20231108,092100,320135,557,557,557,557,0
|
|
20231108,092000,320135,557,557,557,557,35
|
|
20231108,091900,300640,558,558,558,558,0
|
|
20231108,091800,300640,558,558,558,558,0
|
|
20231108,091700,300640,558,558,558,558,0
|
|
20231108,091600,300640,558,558,558,557,6
|
|
20231108,091500,297296,558,559,560,557,127
|
|
20231108,091400,226184,561,560,561,560,38
|
|
20231108,091300,204868,561,561,561,561,0
|
|
20231108,091200,204868,561,557,561,557,18
|
|
20231108,091100,194823,560,560,560,560,0
|
|
20231108,091000,194823,560,560,560,560,0
|
|
20231108,090900,194823,560,559,560,559,138
|
|
20231108,090800,117545,560,559,560,559,20
|
|
20231108,090700,106350,560,560,560,560,0
|
|
20231108,090600,106350,560,560,560,560,0
|
|
20231108,090500,106350,560,560,560,560,0
|
|
20231108,090400,106350,560,560,560,560,0
|
|
20231108,090300,106350,560,560,560,560,0
|
|
20231108,090200,106350,560,560,560,560,179
|
|
20231108,090100,6110,560,560,560,560,0
|
|
20231108,090000,6110,560,555,560,555,11
|